Cloetta

CLOEb
🏛️ 瑞典 →
34.36
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.92 21.14 20.80 20.86 0.7M
2022-12-29 20.66 21.00 20.52 20.98 0.4M
2022-12-28 20.88 20.88 20.52 20.66 0.3M
2022-12-27 20.72 20.90 20.66 20.78 0.4M
2022-12-23 20.62 20.78 20.54 20.70 0.5M
2022-12-22 20.50 20.84 20.50 20.62 0.6M
2022-12-21 20.42 20.52 20.30 20.50 0.5M
2022-12-20 20.22 20.46 20.10 20.42 0.4M
2022-12-19 20.30 20.48 20.14 20.32 0.4M
2022-12-16 20.42 20.44 20.16 20.26 0.7M
2022-12-15 20.78 20.78 20.16 20.38 0.9M
2022-12-14 20.32 20.92 20.30 20.84 0.4M
2022-12-13 20.60 20.90 20.42 20.46 0.5M
2022-12-12 20.58 20.58 20.22 20.50 0.3M
2022-12-09 20.30 20.62 20.30 20.58 0.2M
2022-12-08 20.50 20.64 20.22 20.30 0.3M
2022-12-07 20.22 20.64 19.80 20.46 1.1M
2022-12-06 20.72 20.76 20.14 20.14 0.7M
2022-12-05 20.92 21.02 20.74 20.74 0.4M
2022-12-02 21.06 21.20 20.64 20.92 0.4M
2022-12-01 20.98 21.22 20.94 20.98 0.3M
2022-11-30 21.00 21.06 20.74 20.96 0.5M
2022-11-29 20.80 21.10 20.72 20.98 0.3M
2022-11-28 21.10 21.14 20.80 20.80 0.2M
2022-11-25 21.16 21.24 21.02 21.10 0.2M
2022-11-24 21.00 21.26 20.96 21.14 0.2M
2022-11-23 21.30 21.30 21.00 21.00 0.3M
2022-11-22 21.18 21.32 21.08 21.12 0.6M
2022-11-21 21.16 21.32 21.00 21.18 0.4M
2022-11-18 20.90 21.30 20.78 21.16 0.7M
2022-11-17 20.80 20.90 20.56 20.80 0.5M
2022-11-16 20.48 20.72 20.24 20.48 0.5M
2022-11-15 20.80 20.80 20.42 20.48 0.4M
2022-11-14 20.66 20.98 20.64 20.64 0.7M
2022-11-11 21.08 21.10 20.66 20.66 0.5M
2022-11-10 20.76 21.10 20.62 21.04 0.6M
2022-11-09 20.54 20.80 20.54 20.80 0.4M
2022-11-08 20.16 20.58 20.14 20.52 0.5M
2022-11-07 20.22 20.40 20.10 20.16 0.5M
2022-11-04 20.00 20.28 20.00 20.22 0.3M
2022-11-03 20.40 20.40 19.97 19.97 0.5M
2022-11-02 20.04 20.44 19.97 20.42 0.8M
2022-11-01 20.30 20.42 19.93 20.00 0.7M
2022-10-31 20.00 20.30 19.61 20.18 2.4M
2022-10-28 19.34 20.04 19.13 20.00 0.7M
2022-10-27 18.89 19.57 18.60 19.34 0.8M
2022-10-26 18.51 18.70 18.39 18.64 0.6M
2022-10-25 18.40 18.64 18.31 18.51 0.5M
2022-10-24 18.10 18.30 18.04 18.30 0.2M
2022-10-21 18.00 18.18 17.83 18.05 0.4M
2022-10-20 18.00 18.21 17.86 18.08 0.3M
2022-10-19 18.40 18.68 17.98 17.98 0.4M
2022-10-18 18.20 18.56 18.08 18.40 0.5M
2022-10-17 18.08 18.37 18.00 18.22 0.4M
2022-10-14 17.96 18.21 17.82 18.17 0.3M
2022-10-13 17.60 17.94 17.43 17.94 0.5M
2022-10-12 17.42 17.65 17.42 17.57 0.3M
2022-10-11 17.25 17.57 17.20 17.42 0.4M
2022-10-10 17.62 17.65 17.25 17.33 0.4M
2022-10-07 17.64 17.69 17.50 17.62 0.4M
2022-10-06 18.13 18.26 17.54 17.64 0.6M
2022-10-05 17.99 18.13 17.85 18.09 0.5M
2022-10-04 17.90 17.98 17.64 17.98 0.6M
2022-10-03 17.65 17.72 17.38 17.62 0.5M
2022-09-30 17.46 17.65 17.30 17.61 0.4M
2022-09-29 17.38 17.48 17.05 17.46 0.6M
2022-09-28 17.81 17.81 17.08 17.38 1.0M
2022-09-27 17.77 18.28 17.75 17.88 1.1M
2022-09-26 17.80 17.80 17.35 17.60 0.9M
2022-09-23 18.00 18.13 17.74 17.88 0.7M
2022-09-22 17.99 18.14 17.83 18.06 0.7M
2022-09-21 17.64 18.08 17.64 18.02 0.4M
2022-09-20 18.10 18.22 17.61 17.64 0.5M
2022-09-19 18.16 18.18 17.93 18.10 0.3M
2022-09-16 18.24 18.24 18.05 18.16 0.3M
2022-09-15 18.11 18.38 18.07 18.30 0.4M
2022-09-14 18.20 18.25 17.99 18.11 0.4M
2022-09-13 18.89 18.89 18.25 18.28 0.6M
2022-09-12 18.39 18.82 18.39 18.77 0.5M
2022-09-09 18.20 18.39 18.20 18.39 0.3M
2022-09-08 18.22 18.29 18.02 18.20 0.5M
2022-09-07 18.22 18.29 17.95 18.10 0.5M
2022-09-06 18.00 18.31 18.00 18.22 0.4M
2022-09-05 18.21 18.21 17.93 18.11 0.4M
2022-09-02 18.35 18.45 18.24 18.34 0.3M
2022-09-01 18.60 18.62 18.25 18.28 0.5M
2022-08-31 19.00 19.10 18.66 18.66 0.5M
2022-08-30 19.02 19.23 19.00 19.00 0.3M
2022-08-29 19.03 19.03 18.54 18.97 0.7M
2022-08-26 19.80 19.80 19.03 19.03 0.7M
2022-08-25 19.98 20.06 19.61 19.70 0.5M
2022-08-24 19.94 20.00 19.79 19.94 0.3M
2022-08-23 19.90 19.99 19.74 19.94 0.5M
2022-08-22 20.04 20.04 19.67 19.80 0.5M
2022-08-19 20.02 20.14 19.86 20.04 0.5M
2022-08-18 19.96 20.14 19.89 19.94 0.6M
2022-08-17 20.00 20.06 19.82 20.02 0.4M
2022-08-16 20.10 20.16 19.86 19.93 0.4M
2022-08-15 20.18 20.24 19.97 20.02 0.4M
2022-08-12 20.24 20.32 20.16 20.18 0.4M
2022-08-11 20.40 20.50 20.20 20.24 0.4M
2022-08-10 20.06 20.40 19.97 20.38 0.5M
2022-08-09 20.22 20.26 20.02 20.04 0.4M
2022-08-08 20.12 20.22 19.95 20.20 0.5M
2022-08-05 20.04 20.40 20.04 20.06 0.5M
2022-08-04 20.46 20.46 20.12 20.18 0.7M
2022-08-03 20.30 20.50 20.20 20.46 0.4M
2022-08-02 20.22 20.44 20.20 20.24 1.0M
2022-08-01 20.28 20.50 20.10 20.30 0.5M
2022-07-29 20.04 20.50 19.93 20.30 0.6M
2022-07-28 20.24 20.26 19.99 20.12 0.4M
2022-07-27 20.20 20.52 20.20 20.22 0.3M
2022-07-26 20.58 20.64 20.22 20.26 0.5M
2022-07-25 20.54 20.64 20.26 20.56 0.6M
2022-07-22 19.99 20.40 19.89 20.40 0.6M
2022-07-21 19.86 20.10 19.53 19.99 0.7M
2022-07-20 20.00 20.16 19.86 19.86 0.8M
2022-07-19 20.00 20.22 19.80 19.99 0.8M
2022-07-18 20.74 20.88 19.97 19.98 1.2M
2022-07-15 21.18 21.20 20.54 20.70 0.7M
2022-07-14 20.98 21.10 20.72 20.90 0.4M
2022-07-13 21.10 21.14 20.80 20.92 0.4M
2022-07-12 21.00 21.30 20.76 21.20 0.3M
2022-07-11 21.06 21.20 20.88 21.02 0.2M
2022-07-08 21.02 21.22 21.00 21.14 0.3M
2022-07-07 20.86 21.16 20.84 21.04 0.4M
2022-07-06 21.30 21.30 20.86 20.86 0.2M
2022-07-05 21.18 21.32 20.76 20.98 0.4M
2022-07-04 20.92 21.28 20.80 21.18 0.7M
2022-07-01 20.96 21.06 20.74 20.90 0.5M
2022-06-30 21.00 21.18 20.74 20.96 1.1M
2022-06-29 20.98 21.26 20.94 21.02 0.9M
2022-06-28 20.94 21.26 20.78 21.06 0.8M
2022-06-27 21.00 21.00 20.50 20.84 0.5M
2022-06-23 20.84 20.88 20.32 20.36 0.6M
2022-06-22 20.40 20.92 20.24 20.84 0.5M
2022-06-21 20.80 20.86 20.42 20.42 0.7M
2022-06-20 20.62 20.82 20.50 20.74 0.2M
2022-06-17 20.24 20.68 20.24 20.34 1.2M
2022-06-16 20.52 20.66 20.10 20.24 0.6M
2022-06-15 20.50 20.70 20.26 20.52 0.5M
2022-06-14 21.02 21.02 20.24 20.50 0.8M
2022-06-13 21.12 21.12 20.40 20.60 1.0M
2022-06-10 21.56 21.56 21.02 21.16 0.5M
2022-06-09 21.62 21.72 21.40 21.56 0.5M
2022-06-08 21.98 22.00 21.42 21.62 0.5M
2022-06-07 21.64 21.90 21.42 21.90 0.7M
2022-06-03 21.80 21.88 21.54 21.64 0.3M
2022-06-02 21.70 22.08 21.60 21.78 0.4M
2022-06-01 21.82 21.84 21.46 21.70 0.8M
2022-05-31 22.28 22.28 21.64 21.64 1.1M
2022-05-30 22.30 22.54 22.04 22.08 0.5M
2022-05-27 22.12 22.38 22.04 22.24 0.5M
2022-05-25 21.96 22.14 21.90 22.12 0.3M
2022-05-24 22.28 22.32 21.86 21.96 0.6M
2022-05-23 22.32 22.50 22.12 22.40 0.6M
2022-05-20 21.90 22.34 21.90 22.08 0.7M
2022-05-19 22.20 22.32 21.80 21.82 0.7M
2022-05-18 22.80 23.10 22.10 22.30 2.1M
2022-05-17 22.80 23.26 22.74 22.84 0.7M
2022-05-16 22.16 22.98 22.04 22.72 1.0M
2022-05-13 22.04 22.48 22.00 22.16 0.7M
2022-05-12 21.34 21.94 21.18 21.68 1.6M
2022-05-11 21.70 21.76 21.02 21.34 2.9M
2022-05-10 23.86 23.86 21.46 21.50 4.8M
2022-05-09 24.50 24.54 23.84 24.06 0.5M
2022-05-06 24.56 24.84 24.34 24.50 0.4M
2022-05-05 25.20 25.44 24.76 24.76 0.6M
2022-05-04 25.50 25.50 24.92 25.04 0.5M
2022-05-03 25.60 25.66 25.08 25.38 0.7M
2022-05-02 24.92 25.56 24.28 25.52 0.9M
2022-04-29 24.48 24.98 24.28 24.94 0.5M
2022-04-28 24.30 24.58 24.10 24.12 0.9M
2022-04-27 25.24 25.36 24.08 24.20 1.7M
2022-04-26 26.24 26.30 24.60 25.22 2.2M
2022-04-25 25.74 26.06 25.36 26.00 1.1M
2022-04-22 25.62 25.92 25.54 25.80 0.7M
2022-04-21 25.80 25.80 25.54 25.54 0.3M
2022-04-20 25.40 25.78 25.40 25.68 0.6M
2022-04-19 25.66 25.66 25.38 25.38 0.3M
2022-04-14 25.40 25.68 25.16 25.66 0.5M
2022-04-13 25.30 25.38 24.92 25.32 0.5M
2022-04-12 25.08 25.22 24.76 25.20 0.4M
2022-04-11 25.18 25.42 25.00 25.08 0.4M
2022-04-08 24.90 25.30 24.90 25.10 0.4M
2022-04-07 24.80 25.16 24.72 24.90 0.4M
2022-04-06 25.90 26.14 25.48 25.66 0.7M
2022-04-05 25.82 26.06 25.68 25.86 0.7M
2022-04-04 26.26 26.34 25.84 25.84 0.6M
2022-04-01 25.80 26.16 25.64 26.04 0.9M
2022-03-31 26.00 26.00 25.52 25.74 0.5M
2022-03-30 25.90 25.98 25.34 25.94 0.9M
2022-03-29 26.08 26.08 25.38 25.90 1.1M
2022-03-28 25.12 26.14 24.88 26.04 2.0M
2022-03-25 24.10 24.30 23.96 24.30 0.4M
2022-03-24 23.72 24.02 23.62 23.90 0.7M
2022-03-23 24.20 24.24 23.70 23.72 0.5M
2022-03-22 23.88 24.46 23.86 24.20 0.7M
2022-03-21 23.96 24.14 23.78 23.88 0.4M
2022-03-18 24.00 24.24 23.88 24.04 0.6M
2022-03-17 24.00 24.18 23.76 24.00 0.8M
2022-03-16 23.58 23.96 23.58 23.80 0.7M
2022-03-15 24.00 24.00 23.44 23.44 0.5M
2022-03-14 23.68 24.08 23.60 24.04 0.6M
2022-03-11 22.92 23.50 22.92 23.34 0.8M
2022-03-10 23.00 23.10 22.76 22.86 0.5M
2022-03-09 23.12 23.22 22.82 23.02 0.9M
2022-03-08 22.02 22.84 22.00 22.74 0.8M
2022-03-07 22.12 22.72 21.84 22.46 1.1M
2022-03-04 22.90 23.02 22.68 22.82 0.8M
2022-03-03 23.50 23.56 22.92 22.92 0.5M
2022-03-02 23.00 23.72 22.72 23.52 0.8M
2022-03-01 23.72 24.00 23.32 23.32 0.7M
2022-02-28 23.22 23.96 23.14 23.84 1.2M
2022-02-25 23.22 23.54 22.84 23.52 0.8M
2022-02-24 23.00 23.40 22.72 23.00 1.1M
2022-02-23 24.10 24.28 23.64 23.70 0.4M
2022-02-22 23.46 24.02 23.30 23.92 1.1M
2022-02-21 24.46 24.50 23.74 23.98 0.6M
2022-02-18 24.84 24.96 24.32 24.42 0.8M
2022-02-17 25.60 25.64 24.74 24.74 0.5M
2022-02-16 25.74 25.74 25.36 25.48 0.4M
2022-02-15 25.44 25.58 25.02 25.48 1.1M
2022-02-14 25.12 25.44 24.66 25.36 1.9M
2022-02-11 24.98 25.14 24.70 25.12 0.3M
2022-02-10 24.94 25.00 24.72 24.96 0.5M
2022-02-09 24.40 24.92 24.40 24.80 1.0M
2022-02-08 24.60 24.76 24.24 24.30 0.8M
2022-02-07 24.44 24.78 24.42 24.62 0.5M
2022-02-04 24.66 24.72 24.10 24.20 0.5M
2022-02-03 24.70 24.78 24.48 24.56 0.6M
2022-02-02 24.60 24.88 24.56 24.64 0.5M
2022-02-01 24.80 25.00 24.46 24.60 0.9M
2022-01-31 24.82 25.28 24.36 24.54 1.2M
2022-01-28 24.26 24.64 23.66 24.64 3.5M
2022-01-27 23.90 24.40 23.72 24.28 0.8M
2022-01-26 23.88 24.16 23.66 24.02 0.8M
2022-01-25 24.02 24.18 23.60 23.70 0.8M
2022-01-24 24.50 24.50 23.80 23.94 0.8M
2022-01-21 24.50 24.58 24.36 24.56 0.6M
2022-01-20 24.86 24.86 24.42 24.54 0.6M
2022-01-19 24.84 24.92 24.50 24.64 0.4M
2022-01-18 24.56 24.76 24.32 24.76 0.7M
2022-01-17 24.84 24.92 24.54 24.56 0.6M
2022-01-14 24.94 24.94 24.62 24.86 0.7M
2022-01-13 24.90 25.04 24.68 24.94 0.5M
2022-01-12 25.20 25.22 24.76 24.76 0.9M
2022-01-11 25.36 25.48 25.04 25.16 0.6M
2022-01-10 26.00 26.00 25.30 25.36 0.7M
2022-01-07 25.92 26.06 25.82 26.00 0.4M
2022-01-05 26.18 26.22 25.86 26.22 0.3M
2022-01-04 26.40 26.62 25.96 26.14 0.8M
2022-01-03 26.42 26.58 26.32 26.38 0.5M